KissMeData/424980/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	212800	291907630	9780	9780	9780	9780	1589
3	20240722	212700	291907630	9780	9780	9780	9780	0
4	20240722	212600	291907630	9780	9780	9780	9780	0
5	20240722	212500	291907630	9780	9780	9780	9780	0
6	20240722	212400	291907630	9780	9780	9780	9780	0
7	20240722	212300	291907630	9780	9780	9780	9780	0
8	20240722	212200	291907630	9780	9780	9780	9780	0
9	20240722	212100	291907630	9780	9780	9780	9780	0
10	20240722	212000	291907630	9780	9780	9780	9780	0
11	20240722	211900	291907630	9780	9780	9780	9780	0
12	20240722	211800	291907630	9780	9780	9780	9780	0
13	20240722	211700	291907630	9780	9780	9780	9780	0
14	20240722	211600	291907630	9780	9780	9780	9780	0
15	20240722	211500	291907630	9780	9780	9780	9780	0
16	20240722	211400	291907630	9780	9780	9780	9780	0
17	20240722	211300	291907630	9780	9780	9780	9780	0
18	20240722	211200	291907630	9780	9780	9780	9780	0
19	20240722	211100	291907630	9780	9780	9780	9780	0
20	20240722	211000	291907630	9780	9780	9780	9780	0
21	20240722	210900	291907630	9780	9780	9780	9780	0
22	20240722	210800	291907630	9780	9780	9780	9780	0
23	20240722	210700	291907630	9780	9780	9780	9780	0
24	20240722	210600	291907630	9780	9780	9780	9780	0
25	20240722	210500	291907630	9780	9780	9780	9780	0
26	20240722	210400	291907630	9780	9780	9780	9780	0
27	20240722	210300	291907630	9780	9780	9780	9780	0
28	20240722	210200	291907630	9780	9780	9780	9780	0
29	20240722	210100	291907630	9780	9780	9780	9780	0
30	20240722	210000	291907630	9780	9780	9780	9780	0
31	20240722	205900	291907630	9780	9780	9780	9780	0
32	20240722	205800	291907630	9780	9780	9780	9780	1589
33	20240722	205700	291907630	9780	9780	9780	9780	0
34	20240722	205600	291907630	9780	9780	9780	9780	0
35	20240722	205500	291907630	9780	9780	9780	9780	0
36	20240722	205400	291907630	9780	9780	9780	9780	0
37	20240722	205300	291907630	9780	9780	9780	9780	0
38	20240722	205200	291907630	9780	9780	9780	9780	0
39	20240722	205100	291907630	9780	9780	9780	9780	0
40	20240722	205000	291907630	9780	9780	9780	9780	0
41	20240722	204900	291907630	9780	9780	9780	9780	0
42	20240722	204800	291907630	9780	9780	9780	9780	0
43	20240722	204700	291907630	9780	9780	9780	9780	0
44	20240722	204600	291907630	9780	9780	9780	9780	0
45	20240722	204500	291907630	9780	9780	9780	9780	0
46	20240722	204400	291907630	9780	9780	9780	9780	0
47	20240722	204300	291907630	9780	9780	9780	9780	0
48	20240722	204200	291907630	9780	9780	9780	9780	0
49	20240722	204100	291907630	9780	9780	9780	9780	0
50	20240722	204000	291907630	9780	9780	9780	9780	0
51	20240722	203900	291907630	9780	9780	9780	9780	0
52	20240722	203800	291907630	9780	9780	9780	9780	0
53	20240722	203700	291907630	9780	9780	9780	9780	0
54	20240722	203600	291907630	9780	9780	9780	9780	0
55	20240722	203500	291907630	9780	9780	9780	9780	0
56	20240722	203400	291907630	9780	9780	9780	9780	0
57	20240722	203300	291907630	9780	9780	9780	9780	0
58	20240722	203200	291907630	9780	9780	9780	9780	0
59	20240722	203100	291907630	9780	9780	9780	9780	0
60	20240722	203000	291907630	9780	9780	9780	9780	0
61	20240722	202900	291907630	9780	9780	9780	9780	0
62	20240722	202800	291907630	9780	9780	9780	9780	1589
63	20240722	202700	291907630	9780	9780	9780	9780	0
64	20240722	202600	291907630	9780	9780	9780	9780	0
65	20240722	202500	291907630	9780	9780	9780	9780	0
66	20240722	202400	291907630	9780	9780	9780	9780	0
67	20240722	202300	291907630	9780	9780	9780	9780	0
68	20240722	202200	291907630	9780	9780	9780	9780	0
69	20240722	202100	291907630	9780	9780	9780	9780	0
70	20240722	202000	291907630	9780	9780	9780	9780	0
71	20240722	201900	291907630	9780	9780	9780	9780	0
72	20240722	201800	291907630	9780	9780	9780	9780	0
73	20240722	201700	291907630	9780	9780	9780	9780	0
74	20240722	201600	291907630	9780	9780	9780	9780	0
75	20240722	201500	291907630	9780	9780	9780	9780	0
76	20240722	201400	291907630	9780	9780	9780	9780	0
77	20240722	201300	291907630	9780	9780	9780	9780	0
78	20240722	201200	291907630	9780	9780	9780	9780	0
79	20240722	201100	291907630	9780	9780	9780	9780	0
80	20240722	201000	291907630	9780	9780	9780	9780	0
81	20240722	200900	291907630	9780	9780	9780	9780	0
82	20240722	200800	291907630	9780	9780	9780	9780	0
83	20240722	200700	291907630	9780	9780	9780	9780	0
84	20240722	200600	291907630	9780	9780	9780	9780	0
85	20240722	200500	291907630	9780	9780	9780	9780	0
86	20240722	200400	291907630	9780	9780	9780	9780	0
87	20240722	200300	291907630	9780	9780	9780	9780	0
88	20240722	200200	291907630	9780	9780	9780	9780	0
89	20240722	200100	291907630	9780	9780	9780	9780	0
90	20240722	200000	291907630	9780	9780	9780	9780	0
91	20240722	195900	291907630	9780	9780	9780	9780	0
92	20240722	195800	291907630	9780	9780	9780	9780	1589
93	20240722	195700	291907630	9780	9780	9780	9780	0
94	20240722	195600	291907630	9780	9780	9780	9780	0
95	20240722	195500	291907630	9780	9780	9780	9780	0
96	20240722	195400	291907630	9780	9780	9780	9780	0
97	20240722	195300	291907630	9780	9780	9780	9780	0
98	20240722	195200	291907630	9780	9780	9780	9780	0
99	20240722	195100	291907630	9780	9780	9780	9780	0
100	20240722	195000	291907630	9780	9780	9780	9780	0
101	20240722	194900	291907630	9780	9780	9780	9780	0
102	20240722	194800	291907630	9780	9780	9780	9780	0
103	20240722	194700	291907630	9780	9780	9780	9780	0
104	20240722	194600	291907630	9780	9780	9780	9780	0
105	20240722	194500	291907630	9780	9780	9780	9780	0
106	20240722	194400	291907630	9780	9780	9780	9780	0
107	20240722	194300	291907630	9780	9780	9780	9780	0
108	20240722	194200	291907630	9780	9780	9780	9780	0
109	20240722	194100	291907630	9780	9780	9780	9780	0
110	20240722	194000	291907630	9780	9780	9780	9780	0
111	20240722	193900	291907630	9780	9780	9780	9780	0
112	20240722	193800	291907630	9780	9780	9780	9780	0
113	20240722	193700	291907630	9780	9780	9780	9780	0
114	20240722	193600	291907630	9780	9780	9780	9780	0
115	20240722	193500	291907630	9780	9780	9780	9780	0
116	20240722	193400	291907630	9780	9780	9780	9780	0
117	20240722	193300	291907630	9780	9780	9780	9780	0
118	20240722	193200	291907630	9780	9780	9780	9780	0
119	20240722	193100	291907630	9780	9780	9780	9780	0
120	20240722	193000	291907630	9780	9780	9780	9780	0
121	20240722	192900	291907630	9780	9780	9780	9780	0
122	20240722	192800	291907630	9780	9780	9780	9780	1589
123	20240722	192700	291907630	9780	9780	9780	9780	0
124	20240722	192600	291907630	9780	9780	9780	9780	0
125	20240722	192500	291907630	9780	9780	9780	9780	0
126	20240722	192400	291907630	9780	9780	9780	9780	0
127	20240722	192300	291907630	9780	9780	9780	9780	0
128	20240722	192200	291907630	9780	9780	9780	9780	0
129	20240722	192100	291907630	9780	9780	9780	9780	0
130	20240722	192000	291907630	9780	9780	9780	9780	0
131	20240722	191900	291907630	9780	9780	9780	9780	0
132	20240722	191800	291907630	9780	9780	9780	9780	0
133	20240722	191700	291907630	9780	9780	9780	9780	0
134	20240722	191600	291907630	9780	9780	9780	9780	0
135	20240722	191500	291907630	9780	9780	9780	9780	0
136	20240722	191400	291907630	9780	9780	9780	9780	0
137	20240722	191300	291907630	9780	9780	9780	9780	0
138	20240722	191200	291907630	9780	9780	9780	9780	0
139	20240722	191100	291907630	9780	9780	9780	9780	0
140	20240722	191000	291907630	9780	9780	9780	9780	0
141	20240722	190900	291907630	9780	9780	9780	9780	0
142	20240722	190800	291907630	9780	9780	9780	9780	0
143	20240722	190700	291907630	9780	9780	9780	9780	0
144	20240722	190600	291907630	9780	9780	9780	9780	0
145	20240722	190500	291907630	9780	9780	9780	9780	0
146	20240722	190400	291907630	9780	9780	9780	9780	0
147	20240722	190300	291907630	9780	9780	9780	9780	0
148	20240722	190200	291907630	9780	9780	9780	9780	0
149	20240722	190100	291907630	9780	9780	9780	9780	0
150	20240722	190000	291907630	9780	9780	9780	9780	0
151	20240722	185900	291907630	9780	9780	9780	9780	0
152	20240722	185800	291907630	9780	9780	9780	9780	1589
153	20240722	185700	291907630	9780	9780	9780	9780	0
154	20240722	185600	291907630	9780	9780	9780	9780	0
155	20240722	185500	291907630	9780	9780	9780	9780	0
156	20240722	185400	291907630	9780	9780	9780	9780	0
157	20240722	185300	291907630	9780	9780	9780	9780	0
158	20240722	185200	291907630	9780	9780	9780	9780	0
159	20240722	185100	291907630	9780	9780	9780	9780	0
160	20240722	185000	291907630	9780	9780	9780	9780	0
161	20240722	184900	291907630	9780	9780	9780	9780	0
162	20240722	184800	291907630	9780	9780	9780	9780	0
163	20240722	184700	291907630	9780	9780	9780	9780	0
164	20240722	184600	291907630	9780	9780	9780	9780	0
165	20240722	184500	291907630	9780	9780	9780	9780	0
166	20240722	184400	291907630	9780	9780	9780	9780	0
167	20240722	184300	291907630	9780	9780	9780	9780	0
168	20240722	184200	291907630	9780	9780	9780	9780	0
169	20240722	184100	291907630	9780	9780	9780	9780	0
170	20240722	184000	291907630	9780	9780	9780	9780	0
171	20240722	183900	291907630	9780	9780	9780	9780	0
172	20240722	183800	291907630	9780	9780	9780	9780	0
173	20240722	183700	291907630	9780	9780	9780	9780	0
174	20240722	183600	291907630	9780	9780	9780	9780	0
175	20240722	183500	291907630	9780	9780	9780	9780	0
176	20240722	183400	291907630	9780	9780	9780	9780	0
177	20240722	183300	291907630	9780	9780	9780	9780	0
178	20240722	183200	291907630	9780	9780	9780	9780	0
179	20240722	183100	291907630	9780	9780	9780	9780	0
180	20240722	183000	291907630	9780	9780	9780	9780	0
181	20240722	182900	291907630	9780	9780	9780	9780	0
182	20240722	182800	291907630	9780	9780	9780	9780	1589
183	20240722	182700	291907630	9780	9780	9780	9780	0
184	20240722	182600	291907630	9780	9780	9780	9780	0
185	20240722	182500	291907630	9780	9780	9780	9780	0
186	20240722	182400	291907630	9780	9780	9780	9780	0
187	20240722	182300	291907630	9780	9780	9780	9780	0
188	20240722	182200	291907630	9780	9780	9780	9780	0
189	20240722	182100	291907630	9780	9780	9780	9780	0
190	20240722	182000	291907630	9780	9780	9780	9780	0
191	20240722	181900	291907630	9780	9780	9780	9780	0
192	20240722	181800	291907630	9780	9780	9780	9780	0
193	20240722	181700	291907630	9780	9780	9780	9780	0
194	20240722	181600	291907630	9780	9780	9780	9780	0
195	20240722	181500	291907630	9780	9780	9780	9780	0
196	20240722	181400	291907630	9780	9780	9780	9780	0
197	20240722	181300	291907630	9780	9780	9780	9780	0
198	20240722	181200	291907630	9780	9780	9780	9780	0
199	20240722	181100	291907630	9780	9780	9780	9780	0
200	20240722	181000	291907630	9780	9780	9780	9780	0
201	20240722	180900	291907630	9780	9780	9780	9780	0
202	20240722	180800	291907630	9780	9780	9780	9780	0
203	20240722	180700	291907630	9780	9780	9780	9780	0
204	20240722	180600	291907630	9780	9780	9780	9780	0
205	20240722	180500	291907630	9780	9780	9780	9780	0
206	20240722	180400	291907630	9780	9780	9780	9780	0
207	20240722	180300	291907630	9780	9780	9780	9780	0
208	20240722	180200	291907630	9780	9780	9780	9780	0
209	20240722	180100	291907630	9780	9780	9780	9780	0
210	20240722	180000	291907630	9780	9780	9780	9780	0
211	20240722	175900	291907630	9780	9780	9780	9780	0
212	20240722	175800	291907630	9780	9780	9780	9780	1589
213	20240722	175700	291907630	9780	9780	9780	9780	0
214	20240722	175600	291907630	9780	9780	9780	9780	0
215	20240722	175500	291907630	9780	9780	9780	9780	0
216	20240722	175400	291907630	9780	9780	9780	9780	0
217	20240722	175300	291907630	9780	9780	9780	9780	0
218	20240722	175200	291907630	9780	9780	9780	9780	0
219	20240722	175100	291907630	9780	9780	9780	9780	0
220	20240722	175000	291907630	9780	9780	9780	9780	0
221	20240722	174900	291907630	9780	9780	9780	9780	0
222	20240722	174800	291907630	9780	9780	9780	9780	0
223	20240722	174700	291907630	9780	9780	9780	9780	0
224	20240722	174600	291907630	9780	9780	9780	9780	0
225	20240722	174500	291907630	9780	9780	9780	9780	0
226	20240722	174400	291907630	9780	9780	9780	9780	0
227	20240722	174300	291907630	9780	9780	9780	9780	0
228	20240722	174200	291907630	9780	9780	9780	9780	0
229	20240722	174100	291907630	9780	9780	9780	9780	0
230	20240722	174000	291907630	9780	9780	9780	9780	0
231	20240722	173900	291907630	9780	9780	9780	9780	0
232	20240722	173800	291907630	9780	9780	9780	9780	0
233	20240722	173700	291907630	9780	9780	9780	9780	0
234	20240722	173600	291907630	9780	9780	9780	9780	0
235	20240722	173500	291907630	9780	9780	9780	9780	0
236	20240722	173400	291907630	9780	9780	9780	9780	0
237	20240722	173300	291907630	9780	9780	9780	9780	0
238	20240722	173200	291907630	9780	9780	9780	9780	0
239	20240722	173100	291907630	9780	9780	9780	9780	0
240	20240722	173000	291907630	9780	9780	9780	9780	0
241	20240722	172900	291907630	9780	9780	9780	9780	0
242	20240722	172800	291907630	9780	9780	9780	9780	1589
243	20240722	172700	291907630	9780	9780	9780	9780	0
244	20240722	172600	291907630	9780	9780	9780	9780	0
245	20240722	172500	291907630	9780	9780	9780	9780	0
246	20240722	172400	291907630	9780	9780	9780	9780	0
247	20240722	172300	291907630	9780	9780	9780	9780	0
248	20240722	172200	291907630	9780	9780	9780	9780	0
249	20240722	172100	291907630	9780	9780	9780	9780	0
250	20240722	172000	291907630	9780	9780	9780	9780	0
251	20240722	171900	291907630	9780	9780	9780	9780	0
252	20240722	171800	291907630	9780	9780	9780	9780	0
253	20240722	171700	291907630	9780	9780	9780	9780	0
254	20240722	171600	291907630	9780	9780	9780	9780	0
255	20240722	171500	291907630	9780	9780	9780	9780	0
256	20240722	171400	291907630	9780	9780	9780	9780	0
257	20240722	171300	291907630	9780	9780	9780	9780	0
258	20240722	171200	291907630	9780	9780	9780	9780	0
259	20240722	171100	291907630	9780	9780	9780	9780	0
260	20240722	171000	291907630	9780	9780	9780	9780	0
261	20240722	170900	291907630	9780	9780	9780	9780	0
262	20240722	170800	291907630	9780	9780	9780	9780	0
263	20240722	170700	291907630	9780	9780	9780	9780	0
264	20240722	170600	291907630	9780	9780	9780	9780	0
265	20240722	170500	291907630	9780	9780	9780	9780	0
266	20240722	170400	291907630	9780	9780	9780	9780	0
267	20240722	170300	291907630	9780	9780	9780	9780	0
268	20240722	170200	291907630	9780	9780	9780	9780	0
269	20240722	170100	291907630	9780	9780	9780	9780	0
270	20240722	170000	291907630	9780	9780	9780	9780	0
271	20240722	165900	291907630	9780	9780	9780	9780	0
272	20240722	165800	291907630	9780	9780	9780	9780	1589
273	20240722	165700	291907630	9780	9780	9780	9780	0
274	20240722	165600	291907630	9780	9780	9780	9780	0
275	20240722	165500	291907630	9780	9780	9780	9780	0
276	20240722	165400	291907630	9780	9780	9780	9780	0
277	20240722	165300	291907630	9780	9780	9780	9780	0
278	20240722	165200	291907630	9780	9780	9780	9780	0
279	20240722	165100	291907630	9780	9780	9780	9780	0
280	20240722	165000	291907630	9780	9780	9780	9780	0
281	20240722	164900	291907630	9780	9780	9780	9780	0
282	20240722	164800	291907630	9780	9780	9780	9780	0
283	20240722	164700	291907630	9780	9780	9780	9780	0
284	20240722	164600	291907630	9780	9780	9780	9780	0
285	20240722	164500	291907630	9780	9780	9780	9780	0
286	20240722	164400	291907630	9780	9780	9780	9780	0
287	20240722	164300	291907630	9780	9780	9780	9780	0
288	20240722	164200	291907630	9780	9780	9780	9780	0
289	20240722	164100	291907630	9780	9780	9780	9780	0
290	20240722	164000	291907630	9780	9780	9780	9780	0
291	20240722	163900	291907630	9780	9780	9780	9780	0
292	20240722	163800	291907630	9780	9780	9780	9780	0
293	20240722	163700	291907630	9780	9780	9780	9780	0
294	20240722	163600	291907630	9780	9780	9780	9780	0
295	20240722	163500	291907630	9780	9780	9780	9780	0
296	20240722	163400	291907630	9780	9780	9780	9780	0
297	20240722	163300	291907630	9780	9780	9780	9780	0
298	20240722	163200	291907630	9780	9780	9780	9780	0
299	20240722	163100	291907630	9780	9780	9780	9780	0
300	20240722	163000	291907630	9780	9780	9780	9780	0
301	20240722	162900	291907630	9780	9780	9780	9780	0
302	20240722	162800	291907630	9780	9780	9780	9780	1589
303	20240722	162700	291907630	9780	9780	9780	9780	0
304	20240722	162600	291907630	9780	9780	9780	9780	0
305	20240722	162500	291907630	9780	9780	9780	9780	0
306	20240722	162400	291907630	9780	9780	9780	9780	0
307	20240722	162300	291907630	9780	9780	9780	9780	0
308	20240722	162200	291907630	9780	9780	9780	9780	0
309	20240722	162100	291907630	9780	9780	9780	9780	0
310	20240722	162000	291907630	9780	9780	9780	9780	0
311	20240722	161900	291907630	9780	9780	9780	9780	0
312	20240722	161800	291907630	9780	9780	9780	9780	0
313	20240722	161700	291907630	9780	9780	9780	9780	0
314	20240722	161600	291907630	9780	9780	9780	9780	0
315	20240722	161500	291907630	9780	9780	9780	9780	0
316	20240722	161400	291907630	9780	9780	9780	9780	0
317	20240722	161300	291907630	9780	9780	9780	9780	0
318	20240722	161200	291907630	9780	9780	9780	9780	0
319	20240722	161100	291907630	9780	9780	9780	9780	0
320	20240722	161000	291907630	9780	9780	9780	9780	0
321	20240722	160900	291907630	9780	9780	9780	9780	0
322	20240722	160800	291907630	9780	9780	9780	9780	0
323	20240722	160700	291907630	9780	9780	9780	9780	0
324	20240722	160600	291907630	9780	9780	9780	9780	0
325	20240722	160500	291907630	9780	9780	9780	9780	0
326	20240722	160400	291907630	9780	9780	9780	9780	0
327	20240722	160300	291907630	9780	9780	9780	9780	0
328	20240722	160200	291907630	9780	9780	9780	9780	0
329	20240722	160100	291907630	9780	9780	9780	9780	0
330	20240722	160000	291907630	9780	9780	9780	9780	0
331	20240722	155900	291907630	9780	9780	9780	9780	0
332	20240722	155800	291907630	9780	9780	9780	9780	1589
333	20240722	155700	291907630	9780	9780	9780	9780	0
334	20240722	155600	291907630	9780	9780	9780	9780	0
335	20240722	155500	291907630	9780	9780	9780	9780	0
336	20240722	155400	291907630	9780	9780	9780	9780	0
337	20240722	155300	291907630	9780	9780	9780	9780	0
338	20240722	155200	291907630	9780	9780	9780	9780	0
339	20240722	155100	291907630	9780	9780	9780	9780	0
340	20240722	155000	291907630	9780	9780	9780	9780	0
341	20240722	154900	291907630	9780	9780	9780	9780	0
342	20240722	154800	291907630	9780	9780	9780	9780	0
343	20240722	154700	291907630	9780	9780	9780	9780	0
344	20240722	154600	291907630	9780	9780	9780	9780	0
345	20240722	154500	291907630	9780	9780	9780	9780	0
346	20240722	154400	291907630	9780	9780	9780	9780	0
347	20240722	154300	291907630	9780	9780	9780	9780	0
348	20240722	154200	291907630	9780	9780	9780	9780	0
349	20240722	154100	291907630	9780	9780	9780	9780	0
350	20240722	154000	291907630	9780	9780	9780	9780	0
351	20240722	153900	291907630	9780	9780	9780	9780	0
352	20240722	153800	291907630	9780	9780	9780	9780	0
353	20240722	153700	291907630	9780	9780	9780	9780	0
354	20240722	153600	291907630	9780	9780	9780	9780	0
355	20240722	153500	291907630	9780	9780	9780	9780	0
356	20240722	153400	291907630	9780	9780	9780	9780	0
357	20240722	153300	291907630	9780	9780	9780	9780	0
358	20240722	153200	291907630	9780	9780	9780	9780	0
359	20240722	153100	291907630	9780	9780	9780	9780	0
360	20240722	153000	291907630	9780	9780	9780	9780	1589
361	20240722	152900	276367210	9840	9840	9840	9840	0
362	20240722	152800	276367210	9840	9840	9840	9840	0
363	20240722	152700	276367210	9840	9840	9840	9840	0
364	20240722	152600	276367210	9840	9840	9840	9840	0
365	20240722	152500	276367210	9840	9840	9840	9840	0
366	20240722	152400	276367210	9840	9840	9840	9840	0
367	20240722	152300	276367210	9840	9840	9840	9840	0
368	20240722	152200	276367210	9840	9840	9840	9840	0
369	20240722	152100	276367210	9840	9840	9840	9840	0
370	20240722	152000	276367210	9840	9840	9840	9840	0
371	20240722	151900	276367210	9840	9790	9950	9790	593
372	20240722	151800	270525800	9790	9790	9790	9790	19
373	20240722	151700	270339790	9780	9790	9790	9780	78
374	20240722	151600	269576320	9780	9780	9780	9780	63
375	20240722	151500	268960180	9790	9790	9790	9790	0
376	20240722	151400	268960180	9790	9780	9790	9780	5
377	20240722	151300	268911250	9780	9780	9780	9780	0
378	20240722	151200	268911250	9780	9780	9780	9780	0
379	20240722	151100	268911250	9780	9780	9780	9780	20
380	20240722	151000	268715650	9790	9790	9790	9790	0
381	20240722	150900	268715650	9790	9790	9790	9790	26
382	20240722	150800	268461110	9790	9790	9790	9790	11
383	20240722	150700	268353420	9790	9790	9790	9790	0
384	20240722	150600	268353420	9790	9790	9790	9790	0
385	20240722	150500	268353420	9790	9790	9790	9790	1
386	20240722	150400	268343630	9790	9790	9790	9790	1
387	20240722	150300	268333840	9780	9780	9780	9780	535
388	20240722	150200	263101540	9790	9790	9790	9790	3
389	20240722	150100	263072170	9790	9790	9790	9790	0
390	20240722	150000	263072170	9790	9780	9790	9780	17
391	20240722	145900	262905900	9780	9780	9780	9780	0
392	20240722	145800	262905900	9780	9780	9780	9780	11
393	20240722	145700	262798320	9790	9790	9790	9790	7
394	20240722	145600	262729790	9780	9780	9780	9780	9
395	20240722	145500	262641770	9780	9780	9780	9780	0
396	20240722	145400	262641770	9780	9780	9780	9780	18
397	20240722	145300	262465730	9790	9790	9790	9790	1
398	20240722	145200	262455940	9790	9790	9790	9790	0
399	20240722	145100	262455940	9790	9790	9790	9790	9
400	20240722	145000	262367830	9780	9780	9780	9780	0
401	20240722	144900	262367830	9780	9780	9780	9780	8
402	20240722	144800	262289590	9800	9800	9800	9800	0
403	20240722	144700	262289590	9800	9780	9800	9780	19
404	20240722	144600	262103570	9800	9800	9800	9800	0
405	20240722	144500	262103570	9800	9800	9800	9800	9
406	20240722	144400	262015370	9810	9810	9810	9810	1
407	20240722	144300	262005560	9810	9810	9810	9810	0
408	20240722	144200	262005560	9810	9810	9810	9810	0
409	20240722	144100	262005560	9810	9800	9810	9800	370
410	20240722	144000	258376510	9790	9790	9790	9790	10
411	20240722	143900	258278610	9780	9780	9780	9780	300
412	20240722	143800	255344610	9780	9780	9780	9780	0
413	20240722	143700	255344610	9780	9780	9780	9780	100
414	20240722	143600	254366610	9780	9790	9790	9780	258
415	20240722	143500	251841320	9790	9790	9790	9790	0
416	20240722	143400	251841320	9790	9790	9790	9790	20
417	20240722	143300	251645520	9790	9790	9790	9790	9
418	20240722	143200	251557410	9790	9790	9790	9790	0
419	20240722	143100	251557410	9790	9790	9790	9790	0
420	20240722	143000	251557410	9790	9790	9790	9790	14
421	20240722	142900	251420350	9780	9780	9780	9780	10
422	20240722	142800	251322550	9780	9780	9780	9780	0
423	20240722	142700	251322550	9780	9780	9780	9780	9
424	20240722	142600	251234530	9780	9780	9780	9780	9
425	20240722	142500	251146510	9780	9780	9780	9780	0
426	20240722	142400	251146510	9780	9780	9780	9780	10
427	20240722	142300	251048710	9780	9780	9780	9780	0
428	20240722	142200	251048710	9780	9780	9780	9780	9
429	20240722	142100	250960690	9780	9780	9780	9780	0
430	20240722	142000	250960690	9780	9780	9780	9780	9
431	20240722	141900	250872670	9790	9790	9790	9790	0
432	20240722	141800	250872670	9790	9780	9790	9780	11
433	20240722	141700	250765080	9780	9780	9780	9780	54
434	20240722	141600	250236960	9790	9790	9790	9790	3
435	20240722	141500	250207590	9790	9780	9790	9780	10
436	20240722	141400	250109780	9780	9780	9780	9780	0
437	20240722	141300	250109780	9780	9780	9780	9780	9
438	20240722	141200	250021760	9780	9790	9790	9780	470
439	20240722	141100	245422680	9800	9810	9810	9800	366
440	20240722	141000	241835630	9800	9800	9800	9800	150
441	20240722	140900	240365630	9800	9810	9810	9800	29
442	20240722	140800	240081230	9810	9810	9810	9810	9
443	20240722	140700	239992940	9820	9820	9820	9820	1
444	20240722	140600	239983120	9800	9800	9800	9800	0
445	20240722	140500	239983120	9800	9800	9800	9800	0
446	20240722	140400	239983120	9800	9800	9800	9800	10
447	20240722	140300	239885120	9800	9800	9800	9800	0
448	20240722	140200	239885120	9800	9800	9800	9800	9
449	20240722	140100	239796920	9800	9800	9800	9800	0
450	20240722	140000	239796920	9800	9810	9810	9800	18
451	20240722	135900	239620440	9800	9800	9800	9800	9
452	20240722	135800	239532240	9810	9810	9810	9810	10
453	20240722	135700	239434140	9800	9800	9800	9800	18
454	20240722	135600	239257740	9790	9790	9790	9790	0
455	20240722	135500	239257740	9790	9790	9790	9790	0
456	20240722	135400	239257740	9790	9790	9790	9790	0
457	20240722	135300	239257740	9790	9790	9790	9790	0
458	20240722	135200	239257740	9790	9800	9800	9790	300
459	20240722	135100	236319020	9880	9880	9880	9880	0
460	20240722	135000	236319020	9880	9790	9880	9790	168
461	20240722	134900	234664960	9790	9790	9790	9790	0
462	20240722	134800	234664960	9790	9790	9790	9790	9
463	20240722	134700	234576850	9790	9790	9790	9790	0
464	20240722	134600	234576850	9790	9790	9790	9790	18
465	20240722	134500	234400630	9800	9800	9800	9800	0
466	20240722	134400	234400630	9800	9790	9800	9790	20
467	20240722	134300	234204730	9800	9800	9800	9800	0
468	20240722	134200	234204730	9800	9790	9800	9790	100
469	20240722	134100	233224760	9800	9780	9800	9780	517
470	20240722	134000	228158520	9780	9780	9780	9780	0
471	20240722	133900	228158520	9780	9780	9780	9780	18
472	20240722	133800	227982480	9780	9780	9780	9780	0
473	20240722	133700	227982480	9780	9780	9780	9780	20
474	20240722	133600	227786880	9780	9780	9780	9780	0
475	20240722	133500	227786880	9780	9780	9780	9780	0
476	20240722	133400	227786880	9780	9780	9780	9780	0
477	20240722	133300	227786880	9780	9780	9780	9780	10
478	20240722	133200	227689080	9780	9780	9780	9780	10
479	20240722	133100	227591280	9820	9810	9820	9810	17
480	20240722	133000	227424410	9810	9810	9810	9810	2
481	20240722	132900	227404790	9780	9780	9780	9780	0
482	20240722	132800	227404790	9780	9780	9780	9780	0
483	20240722	132700	227404790	9780	9780	9780	9780	36
484	20240722	132600	227052710	9820	9820	9820	9820	100
485	20240722	132500	226070710	9790	9770	9790	9770	28
486	20240722	132400	225796950	9780	9780	9780	9780	347
487	20240722	132300	222403290	9780	9780	9780	9780	18
488	20240722	132200	222227250	9780	9780	9780	9780	0
489	20240722	132100	222227250	9780	9780	9780	9780	0
490	20240722	132000	222227250	9780	9780	9780	9780	0
491	20240722	131900	222227250	9780	9780	9780	9780	0
492	20240722	131800	222227250	9780	9780	9780	9780	0
493	20240722	131700	222227250	9780	9780	9780	9780	0
494	20240722	131600	222227250	9780	9770	9780	9770	29
495	20240722	131500	221943730	9770	9770	9770	9770	0
496	20240722	131400	221943730	9770	9770	9770	9770	9
497	20240722	131300	221855800	9780	9780	9780	9780	111
498	20240722	131200	220770220	9780	9780	9780	9780	114
499	20240722	131100	219655300	9780	9780	9780	9780	0
500	20240722	131000	219655300	9780	9780	9780	9780	16
501	20240722	130900	219498820	9780	9780	9780	9780	10
502	20240722	130800	219401020	9790	9790	9790	9790	1
503	20240722	130700	219391230	9770	9770	9770	9770	49
504	20240722	130600	218912500	9800	9800	9800	9800	0
505	20240722	130500	218912500	9800	9800	9800	9800	2
506	20240722	130400	218892900	9800	9800	9800	9800	0
507	20240722	130300	218892900	9800	9800	9800	9800	10
508	20240722	130200	218794900	9800	9800	9800	9800	0
509	20240722	130100	218794900	9800	9800	9800	9800	9
510	20240722	130000	218706700	9800	9800	9800	9800	0
511	20240722	125900	218706700	9800	9800	9800	9800	0
512	20240722	125800	218706700	9800	9800	9800	9800	20
513	20240722	125700	218510700	9800	9800	9800	9800	0
514	20240722	125600	218510700	9800	9800	9800	9800	9
515	20240722	125500	218422500	9800	9800	9800	9800	0
516	20240722	125400	218422500	9800	9800	9800	9800	13
517	20240722	125300	218295100	9800	9800	9800	9800	0
518	20240722	125200	218295100	9800	9800	9800	9800	0
519	20240722	125100	218295100	9800	9800	9800	9800	18
520	20240722	125000	218118700	9800	9800	9800	9800	0
521	20240722	124900	218118700	9800	9800	9800	9800	159
522	20240722	124800	216560500	9800	9800	9800	9800	0
523	20240722	124700	216560500	9800	9800	9800	9800	10
524	20240722	124600	216462500	9790	9790	9790	9790	0
525	20240722	124500	216462500	9790	9790	9790	9790	353
526	20240722	124400	213006630	9770	9760	9770	9760	39
527	20240722	124300	212625690	9760	9760	9760	9760	0
528	20240722	124200	212625690	9760	9760	9760	9760	208
529	20240722	124100	210595610	9770	9760	9770	9760	154
530	20240722	124000	209091770	9770	9780	9780	9770	2026
531	20240722	123900	189283280	9790	9790	9790	9790	1
532	20240722	123800	189273490	9780	9780	9780	9780	9
533	20240722	123700	189185470	9790	9790	9790	9790	1
534	20240722	123600	189175680	9780	9790	9790	9780	39
535	20240722	123500	188793960	9790	9780	9790	9780	11
536	20240722	123400	188686370	9790	9790	9790	9790	0
537	20240722	123300	188686370	9790	9790	9790	9780	72
538	20240722	123200	187981580	9790	9810	9810	9790	210
539	20240722	123100	185925280	9810	9810	9810	9810	55
540	20240722	123000	185385730	9810	9800	9810	9800	48
541	20240722	122900	184915120	9790	9790	9790	9790	10
542	20240722	122800	184817220	9800	9790	9800	9790	20
543	20240722	122700	184621410	9800	9800	9800	9800	1
544	20240722	122600	184611610	9800	9800	9800	9800	0
545	20240722	122500	184611610	9800	9800	9800	9800	70
546	20240722	122400	183925610	9800	9800	9800	9800	331
547	20240722	122300	180681810	9810	9810	9810	9810	0
548	20240722	122200	180681810	9810	9810	9810	9810	0
549	20240722	122100	180681810	9810	9810	9810	9810	17
550	20240722	122000	180515040	9810	9810	9810	9810	10
551	20240722	121900	180416940	9810	9810	9810	9810	0
552	20240722	121800	180416940	9810	9810	9810	9810	4
553	20240722	121700	180377700	9800	9800	9800	9800	9
554	20240722	121600	180289500	9810	9810	9810	9810	4
555	20240722	121500	180250260	9810	9810	9810	9810	1
556	20240722	121400	180240450	9810	9810	9810	9810	0
557	20240722	121300	180240450	9810	9810	9810	9810	20
558	20240722	121200	180044250	9810	9810	9810	9810	11
559	20240722	121100	179936340	9810	9810	9810	9810	0
560	20240722	121000	179936340	9810	9810	9810	9810	9
561	20240722	120900	179848050	9810	9810	9810	9810	0
562	20240722	120800	179848050	9810	9810	9810	9810	9
563	20240722	120700	179759760	9810	9810	9810	9810	10
564	20240722	120600	179661660	9810	9810	9810	9810	44
565	20240722	120500	179230020	9800	9800	9800	9800	0
566	20240722	120400	179230020	9800	9800	9800	9800	9
567	20240722	120300	179141820	9800	9800	9800	9800	0
568	20240722	120200	179141820	9800	9810	9810	9800	299
569	20240722	120100	176210020	9810	9810	9810	9810	20
570	20240722	120000	176013820	9810	9810	9810	9810	0
571	20240722	115900	176013820	9810	9810	9810	9810	25
572	20240722	115800	175768570	9810	9810	9810	9810	16
573	20240722	115700	175611610	9810	9810	9810	9810	26
574	20240722	115600	175356550	9810	9810	9810	9810	5
575	20240722	115500	175307500	9810	9810	9810	9810	65
576	20240722	115400	174669850	9800	9800	9800	9800	24
577	20240722	115300	174434650	9800	9800	9800	9800	15
578	20240722	115200	174287650	9800	9800	9800	9800	9
579	20240722	115100	174199450	9800	9800	9800	9800	16
580	20240722	115000	174042650	9810	9810	9810	9810	108
581	20240722	114900	172983170	9810	9810	9810	9810	13
582	20240722	114800	172855640	9810	9810	9810	9810	9
583	20240722	114700	172767350	9810	9820	9820	9810	300
584	20240722	114600	169822580	9820	9820	9820	9820	23
585	20240722	114500	169596720	9830	9830	9830	9830	3
586	20240722	114400	169567230	9830	9830	9830	9830	0
587	20240722	114300	169567230	9830	9820	9830	9820	20
588	20240722	114200	169370730	9830	9830	9830	9830	16
589	20240722	114100	169213450	9830	9820	9830	9820	25
590	20240722	114000	168967790	9820	9820	9820	9820	41
591	20240722	113900	168565170	9820	9820	9820	9820	19
592	20240722	113800	168378590	9830	9830	9830	9830	0
593	20240722	113700	168378590	9830	9830	9830	9830	46
594	20240722	113600	167926410	9820	9810	9820	9810	19
595	20240722	113500	167739920	9820	9820	9820	9820	2
596	20240722	113400	167720280	9820	9810	9820	9810	26
597	20240722	113300	167465130	9820	9820	9820	9820	14
598	20240722	113200	167327650	9820	9820	9820	9820	26
599	20240722	113100	167072330	9820	9820	9820	9820	16
600	20240722	113000	166915210	9810	9810	9810	9810	9
601	20240722	112900	166826920	9820	9810	9820	9810	25
602	20240722	112800	166581580	9820	9820	9820	9820	16
603	20240722	112700	166424460	9820	9820	9820	9820	10
604	20240722	112600	166326260	9820	9820	9820	9820	101
605	20240722	112500	165334440	9810	9800	9810	9800	45
606	20240722	112400	164893210	9800	9800	9800	9800	0
607	20240722	112300	164893210	9800	9800	9800	9800	29
608	20240722	112200	164609010	9800	9800	9800	9800	12
609	20240722	112100	164491410	9800	9800	9800	9800	29
610	20240722	112000	164207210	9800	9800	9800	9800	9
611	20240722	111900	164119010	9800	9800	9800	9800	36
612	20240722	111800	163766210	9800	9800	9800	9800	84
613	20240722	111700	162943010	9800	9800	9800	9800	12
614	20240722	111600	162825410	9800	9800	9800	9800	9
615	20240722	111500	162737210	9800	9810	9810	9800	196
616	20240722	111400	160814610	9810	9810	9810	9810	30
617	20240722	111300	160520310	9810	9810	9810	9810	15
618	20240722	111200	160373160	9810	9810	9810	9810	35
619	20240722	111100	160029810	9800	9800	9800	9800	21
620	20240722	111000	159824010	9810	9810	9810	9800	27
621	20240722	110900	159559310	9800	9800	9800	9800	25
622	20240722	110800	159314310	9800	9800	9800	9800	0
623	20240722	110700	159314310	9800	9800	9810	9800	41
624	20240722	110600	158912500	9800	9800	9800	9800	16
625	20240722	110500	158755700	9800	9800	9800	9800	28
626	20240722	110400	158481300	9810	9810	9810	9810	50
627	20240722	110300	157990800	9800	9800	9800	9800	32
628	20240722	110200	157677200	9800	9800	9800	9800	574
629	20240722	110100	152052000	9810	9820	9820	9810	261
630	20240722	110000	149491540	9820	9830	9830	9820	208
631	20240722	105900	147448550	9830	9830	9830	9830	27
632	20240722	105800	147183140	9860	9860	9860	9860	10
633	20240722	105700	147084540	9860	9860	9860	9860	0
634	20240722	105600	147084540	9860	9850	9860	9850	14
635	20240722	105500	146946630	9850	9850	9850	9850	28
636	20240722	105400	146670830	9860	9860	9860	9860	0
637	20240722	105300	146670830	9860	9830	9860	9820	72
638	20240722	105200	145962420	9830	9830	9830	9830	30
639	20240722	105100	145667520	9830	9850	9850	9830	536
640	20240722	105000	140391790	9850	9850	9850	9850	30
641	20240722	104900	140096290	9840	9840	9840	9840	25
642	20240722	104800	139850290	9840	9830	9840	9830	25
643	20240722	104700	139604390	9830	9830	9830	9830	64
644	20240722	104600	138975270	9820	9820	9820	9820	30
645	20240722	104500	138680670	9830	9840	9840	9830	100
646	20240722	104400	137697120	9840	9840	9840	9840	9
647	20240722	104300	137608560	9840	9840	9840	9840	19
648	20240722	104200	137421600	9850	9860	9860	9850	1533
649	20240722	104100	122318010	9860	9870	9870	9860	123
650	20240722	104000	121104730	9860	9860	9860	9860	10
651	20240722	103900	121006130	9860	9860	9860	9860	14
652	20240722	103800	120868090	9860	9860	9860	9860	35
653	20240722	103700	120522990	9860	9860	9860	9860	23
654	20240722	103600	120296210	9860	9870	9870	9860	114
655	20240722	103500	119171800	9870	9870	9880	9870	31
656	20240722	103400	118865810	9890	9890	9890	9890	0
657	20240722	103300	118865810	9890	9890	9890	9890	48
658	20240722	103200	118391090	9890	9890	9890	9890	52
659	20240722	103100	117876810	9890	9890	9890	9890	20
660	20240722	103000	117679010	9890	9880	9890	9880	42
661	20240722	102900	117263910	9880	9870	9880	9870	28
662	20240722	102800	116987400	9870	9870	9870	9870	25
663	20240722	102700	116740650	9870	9870	9870	9870	0
664	20240722	102600	116740650	9870	9870	9870	9870	25
665	20240722	102500	116493900	9870	9870	9870	9870	121
666	20240722	102400	115299630	9870	9870	9880	9870	26
667	20240722	102300	115043000	9870	9870	9870	9870	0
668	20240722	102200	115043000	9870	9860	9870	9860	36
669	20240722	102100	114687870	9860	9870	9870	9860	198
670	20240722	102000	112734330	9870	9870	9870	9870	3
671	20240722	101900	112704720	9880	9880	9880	9870	25
672	20240722	101800	112457730	9870	9870	9870	9870	40
673	20240722	101700	112062930	9870	9880	9880	9870	89
674	20240722	101600	111184400	9890	9880	9890	9880	17
675	20240722	101500	111016360	9870	9870	9870	9870	20
676	20240722	101400	110818960	9880	9880	9880	9880	20
677	20240722	101300	110621360	9880	9870	9880	9870	43
678	20240722	101200	110196640	9870	9870	9870	9870	10
679	20240722	101100	110097940	9870	9870	9870	9870	0
680	20240722	101000	110097940	9870	9890	9890	9870	361
681	20240722	100900	106533220	9890	9880	9890	9880	18
682	20240722	100800	106355370	9890	9890	9890	9890	10
683	20240722	100700	106256470	9890	9890	9890	9890	14
684	20240722	100600	106118010	9890	9900	9900	9890	32
685	20240722	100500	105801510	9890	9890	9890	9890	47
686	20240722	100400	105336680	9890	9890	9890	9890	53
687	20240722	100300	104812510	9890	9890	9890	9890	37
688	20240722	100200	104446580	9890	9890	9890	9890	13
689	20240722	100100	104318010	9890	9890	9890	9890	165
690	20240722	100000	102686160	9890	9890	9890	9890	0
691	20240722	095900	102686160	9890	9900	9900	9880	35
692	20240722	095800	102340070	9890	9890	9890	9890	94
693	20240722	095700	101410410	9890	9900	9900	9890	56
694	20240722	095600	100856370	9880	9880	9880	9880	0
695	20240722	095500	100856370	9880	9880	9880	9880	5
696	20240722	095400	100806970	9880	9880	9880	9880	0
697	20240722	095300	100806970	9880	9890	9890	9880	61
698	20240722	095200	100204190	9890	9880	9890	9880	38
699	20240722	095100	99828550	9880	9880	9880	9880	0
700	20240722	095000	99828550	9880	9900	9900	9880	1090
701	20240722	094900	89048360	9900	9900	9900	9900	14
702	20240722	094800	88909760	9900	9900	9900	9900	19
703	20240722	094700	88721660	9900	9890	9900	9890	10
704	20240722	094600	88622750	9920	9900	9920	9890	124
705	20240722	094500	87395320	9890	9880	9910	9880	181
706	20240722	094400	85605140	9890	9900	9900	9890	1011
707	20240722	094300	75598520	9900	9920	9920	9900	606
708	20240722	094200	69590470	9930	9930	9930	9930	163
709	20240722	094100	67971880	9930	9930	9930	9930	0
710	20240722	094000	67971880	9930	9930	9930	9930	0
711	20240722	093900	67971880	9930	9960	9960	9930	35
712	20240722	093800	67623490	9950	9920	9950	9920	53
713	20240722	093700	67096440	9940	9940	9940	9930	497
714	20240722	093600	62157930	9940	9950	9950	9930	39
715	20240722	093500	61770370	9940	9940	9940	9940	12
716	20240722	093400	61651090	9930	9940	9940	9930	540
717	20240722	093300	56283890	9930	9930	9930	9930	30
718	20240722	093200	55985990	9930	9930	9930	9930	36
719	20240722	093100	55628510	9920	9940	9940	9920	650
720	20240722	093000	49170380	9940	10000	10000	9940	10
721	20240722	092900	49070920	9940	9940	9940	9940	9
722	20240722	092800	48981460	9940	9940	9940	9940	0
723	20240722	092700	48981460	9940	9940	9950	9940	326
724	20240722	092600	45740400	9950	9950	9950	9940	269
725	20240722	092500	43063860	9960	9990	9990	9960	785
726	20240722	092400	35236340	9990	9990	9990	9990	0
727	20240722	092300	35236340	9990	9990	9990	9990	0
728	20240722	092200	35236340	9990	10020	10020	9990	309
729	20240722	092100	32144670	10020	10020	10020	10020	0
730	20240722	092000	32144670	10020	10020	10020	10020	5
731	20240722	091900	32094570	10100	10100	10100	10100	1
732	20240722	091800	32084470	10010	10020	10020	10010	471
733	20240722	091700	27369340	10050	10070	10070	10030	879
734	20240722	091600	18540950	10080	10100	10100	10080	211
735	20240722	091500	16412150	10120	10120	10120	10120	0
736	20240722	091400	16412150	10120	10140	10140	10100	115
737	20240722	091300	15246550	10140	10100	10140	10100	29
738	20240722	091200	14952850	10090	10090	10090	10090	0
739	20240722	091100	14952850	10090	10090	10090	10090	9
740	20240722	091000	14862040	10080	10110	10110	10080	60
741	20240722	090900	14256240	10120	10120	10120	10120	0
742	20240722	090800	14256240	10120	10130	10130	10120	249
743	20240722	090700	11736030	10130	10130	10130	10130	0
744	20240722	090600	11736030	10130	10130	10130	10130	40
745	20240722	090500	11330830	10210	10210	10210	10210	115
746	20240722	090400	10156680	10200	10130	10200	10130	21
747	20240722	090300	9943480	10210	10210	10210	10210	100
748	20240722	090200	8922480	10210	10210	10210	10210	0
749	20240722	090100	8922480	10210	10230	10230	10210	401
750	20240722	090000	4824330	10230	10240	10310	10230	401